Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | JPY | 2,061 | 2,075 | 2,041 | 2,050 | 2,050 | +4 (+0.20%) | 588,200 |
22 Jul 2022 | JPY | 2,050 | 2,060 | 2,044 | 2,046 | 2,046 | -1 (-0.05%) | 480,200 |
21 Jul 2022 | JPY | 2,023 | 2,050 | 2,021 | 2,047 | 2,047 | +14 (+0.69%) | 522,100 |
20 Jul 2022 | JPY | 2,025 | 2,038 | 2,012 | 2,033 | 2,033 | +35 (+1.75%) | 464,600 |
19 Jul 2022 | JPY | 2,022 | 2,025 | 1,991 | 1,998 | 1,998 | -10 (-0.50%) | 597,000 |
15 Jul 2022 | JPY | 2,013 | 2,018 | 1,986 | 2,008 | 2,008 | +13 (+0.65%) | 629,900 |
14 Jul 2022 | JPY | 1,981 | 1,997 | 1,971 | 1,995 | 1,995 | +18 (+0.91%) | 597,800 |
13 Jul 2022 | JPY | 1,972 | 1,980 | 1,962 | 1,977 | 1,977 | -8 (-0.40%) | 624,000 |
12 Jul 2022 | JPY | 1,990 | 2,005 | 1,980 | 1,985 | 1,985 | -9 (-0.45%) | 767,000 |
11 Jul 2022 | JPY | 1,975 | 1,997 | 1,969 | 1,994 | 1,994 | +44 (+2.26%) | 627,600 |
8 Jul 2022 | JPY | 1,963 | 1,973 | 1,935 | 1,950 | 1,950 | -8 (-0.41%) | 596,800 |
7 Jul 2022 | JPY | 1,967 | 1,970 | 1,949 | 1,958 | 1,958 | +4 (+0.20%) | 650,000 |
6 Jul 2022 | JPY | 1,925 | 1,954 | 1,925 | 1,954 | 1,954 | +5 (+0.26%) | 729,000 |
5 Jul 2022 | JPY | 1,952 | 1,958 | 1,938 | 1,949 | 1,949 | +9 (+0.46%) | 441,900 |
4 Jul 2022 | JPY | 1,944 | 1,955 | 1,929 | 1,940 | 1,940 | +6 (+0.31%) | 446,700 |
1 Jul 2022 | JPY | 1,931 | 1,956 | 1,924 | 1,934 | 1,934 | +20 (+1.04%) | 862,600 |
30 Jun 2022 | JPY | 1,925 | 1,943 | 1,906 | 1,914 | 1,914 | -30 (-1.54%) | 1,111,000 |
29 Jun 2022 | JPY | 1,938 | 1,956 | 1,930 | 1,944 | 1,944 | -10 (-0.51%) | 1,620,000 |
28 Jun 2022 | JPY | 1,935 | 1,958 | 1,921 | 1,954 | 1,954 | +26 (+1.35%) | 493,400 |
27 Jun 2022 | JPY | 1,926 | 1,935 | 1,901 | 1,928 | 1,928 | +5 (+0.26%) | 851,500 |
24 Jun 2022 | JPY | 1,924 | 1,934 | 1,909 | 1,923 | 1,923 | -8 (-0.41%) | 514,000 |
23 Jun 2022 | JPY | 1,902 | 1,947 | 1,899 | 1,931 | 1,931 | +13 (+0.68%) | 611,000 |
22 Jun 2022 | JPY | 1,898 | 1,926 | 1,885 | 1,918 | 1,918 | +35 (+1.86%) | 697,400 |
21 Jun 2022 | JPY | 1,862 | 1,888 | 1,858 | 1,883 | 1,883 | +25 (+1.35%) | 705,500 |
20 Jun 2022 | JPY | 1,819 | 1,861 | 1,815 | 1,858 | 1,858 | +9 (+0.49%) | 812,700 |
17 Jun 2022 | JPY | 1,800 | 1,856 | 1,800 | 1,849 | 1,849 | +34 (+1.87%) | 1,217,400 |
16 Jun 2022 | JPY | 1,825 | 1,832 | 1,800 | 1,815 | 1,815 | +16 (+0.89%) | 844,200 |
15 Jun 2022 | JPY | 1,778 | 1,808 | 1,778 | 1,799 | 1,799 | +8 (+0.45%) | 1,238,200 |
14 Jun 2022 | JPY | 1,761 | 1,797 | 1,759 | 1,791 | 1,791 | +6 (+0.34%) | 1,314,000 |
13 Jun 2022 | JPY | 1,779 | 1,796 | 1,774 | 1,785 | 1,785 | -5 (-0.28%) | 773,200 |